New Zealand markets closed

iRobot Corporation (IRBT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.13-0.47 (-1.19%)
At close: 04:00PM EDT
38.83 -0.30 (-0.77%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220708C000340002022-06-30 10:25AM EDT34.002.600.000.000.00--00.00%
IRBT220708C000375002022-07-01 12:19PM EDT37.501.500.000.000.00-100.00%
IRBT220708C000380002022-07-05 9:35AM EDT38.000.650.000.000.00-500.00%
IRBT220708C000390002022-06-14 12:42PM EDT39.003.020.000.000.00--00.00%
IRBT220708C000400002022-07-06 3:16PM EDT40.000.750.000.000.00-1006.25%
IRBT220708C000410002022-07-06 12:09PM EDT41.000.500.000.000.00-3012.50%
IRBT220708C000420002022-07-06 3:44PM EDT42.000.200.000.000.00-37025.00%
IRBT220708C000430002022-07-05 1:19PM EDT43.000.200.000.000.00-7025.00%
IRBT220708C000440002022-06-28 1:29PM EDT44.000.850.000.000.00-1050.00%
IRBT220708C000450002022-06-29 2:08PM EDT45.000.290.000.000.00-1050.00%
IRBT220708C000460002022-06-28 11:38AM EDT46.000.400.000.000.00-12050.00%
IRBT220708C000470002022-07-06 9:51AM EDT47.000.050.000.000.00-1050.00%
IRBT220708C000480002022-07-01 10:52AM EDT48.000.420.000.000.00-3050.00%
IRBT220708C000490002022-06-27 2:52PM EDT49.000.430.000.000.00-17050.00%
IRBT220708C000500002022-07-06 12:13PM EDT50.000.450.000.000.00-11050.00%
IRBT220708C000510002022-06-23 2:51PM EDT51.000.400.000.000.00-26050.00%
IRBT220708C000520002022-06-02 12:09PM EDT52.001.800.000.750.00--6282.42%
IRBT220708C000530002022-06-07 1:10PM EDT53.000.680.000.000.00--050.00%
IRBT220708C000550002022-05-31 10:23AM EDT55.001.550.000.350.00-12272.27%
IRBT220708C000600002022-06-06 9:46AM EDT60.000.450.000.050.00-341242.19%
IRBT220708C000650002022-06-02 3:16PM EDT65.000.300.000.750.00--38430.08%
IRBT220708C000700002022-06-02 3:16PM EDT70.000.150.000.750.00--38475.78%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IRBT220708P000250002022-07-05 10:20AM EDT25.000.070.000.000.00-71050.00%
IRBT220708P000300002022-07-01 3:31PM EDT30.000.210.000.000.00-1050.00%
IRBT220708P000320002022-07-05 2:25PM EDT32.000.050.000.000.00-16050.00%
IRBT220708P000340002022-07-05 3:20PM EDT34.000.180.000.000.00-17050.00%
IRBT220708P000350002022-07-05 3:28PM EDT35.000.230.000.000.00-61050.00%
IRBT220708P000360002022-06-30 3:31PM EDT36.001.000.000.000.00-2025.00%
IRBT220708P000370002022-07-06 9:44AM EDT37.000.470.000.000.00-10025.00%
IRBT220708P000375002022-06-30 9:39AM EDT37.502.000.000.000.00--012.50%
IRBT220708P000380002022-07-05 10:54AM EDT38.001.160.000.000.00-17012.50%
IRBT220708P000390002022-07-01 2:52PM EDT39.002.190.000.000.00-2601.56%
IRBT220708P000400002022-07-05 10:06AM EDT40.003.400.000.000.00-100.00%
IRBT220708P000410002022-07-05 3:52PM EDT41.002.000.000.000.00-300.00%
IRBT220708P000420002022-06-30 9:35AM EDT42.004.230.000.000.00-100.00%
IRBT220708P000430002022-07-06 1:09PM EDT43.003.700.000.000.00-100.00%
IRBT220708P000440002022-07-05 10:14AM EDT44.006.970.000.000.00-100.00%
IRBT220708P000450002022-06-28 1:36PM EDT45.004.310.000.000.00-600.00%
IRBT220708P000490002022-07-05 11:50AM EDT49.0011.160.000.000.00-200.00%